Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Investment Brokerage - Regional Sector (CIX: MSECTOR421 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2012 942.03 951.67 926.58 944.57 0 +1.21(+0.13%)
May 30, 2012 953.50 954.86 938.55 943.37 0 -19.96(-2.07%)
May 29, 2012 953.29 965.19 944.54 963.33 0 +19.28(+2.04%)
May 25, 2012 944.04 944.04 944.04 0 +3.72(+0.40%)
May 24, 2012 934.03 943.54 920.77 940.32 0 +12.91(+1.39%)
May 23, 2012 897.89 930.23 892.11 927.41 0 +15.54(+1.70%)
May 22, 2012 925.35 935.18 906.82 911.87 0 -16.17(-1.74%)
May 21, 2012 918.71 945.81 912.29 928.04 0 -6.30(-0.67%)
May 18, 2012 945.72 953.26 931.03 934.34 0 -13.39(-1.41%)
May 17, 2012 955.54 964.64 944.38 947.73 0 -7.24(-0.76%)
May 16, 2012 968.71 981.71 949.69 954.97 0 -8.20(-0.85%)
May 15, 2012 964.32 979.03 960.17 963.17 0 +2.61(+0.27%)
May 14, 2012 965.52 971.68 958.94 960.56 0 -21.55(-2.19%)
May 11, 2012 977.29 991.70 967.90 982.11 0 -2.27(-0.23%)
May 10, 2012 993.51 1001 980.40 984.38 0 -4.79(-0.48%)
May 09, 2012 985.51 998.17 980.94 989.17 0 -10.32(-1.03%)
May 08, 2012 998.25 1006 986.86 999.49 0 -6.92(-0.69%)
May 07, 2012 993.92 1014 993.57 1006 0 +2.75(+0.27%)
May 04, 2012 1004 1012 995.20 1004 0 -4.93(-0.49%)
May 03, 2012 1030 1035 1005 1009 0 -24.25(-2.35%)
May 02, 2012 1040 1043 1023 1033 0 -10.19(-0.98%)
May 01, 2012 1047 1063 1039 1043 0 -4.29(-0.41%)
Apr 30, 2012 1053 1057 1042 1047 0 -6.85(-0.65%)
Apr 27, 2012 1058 1064 1045 1054 0 -1.47(-0.14%)
Apr 26, 2012 1037 1060 1034 1056 0 +13.96(+1.34%)
Apr 25, 2012 1037 1046 1030 1042 0 +13.61(+1.32%)
Apr 24, 2012 1021 1038 1017 1028 0 +8.42(+0.83%)
Apr 23, 2012 1020 1026 1003 1020 0 -17.75(-1.71%)
Apr 20, 2012 1041 1053 1033 1037 0 -0.93(-0.09%)
Apr 19, 2012 1056 1063 1031 1038 0 -17.70(-1.68%)
Apr 18, 2012 1072 1074 1046 1056 0 -23.11(-2.14%)
Apr 17, 2012 1072 1087 1067 1079 0 +18.59(+1.75%)
Apr 16, 2012 1068 1079 1054 1061 0 -0.82(-0.08%)
Apr 13, 2012 1085 1086 1060 1061 0 -25.27(-2.33%)
Apr 12, 2012 1068 1088 1066 1087 0 +21.67(+2.03%)
Apr 11, 2012 1077 1081 1060 1065 0 +1.00(+0.09%)
Apr 10, 2012 1088 1096 1059 1064 0 -25.84(-2.37%)
Apr 09, 2012 1087 1112 1078 1090 0 -19.82(-1.79%)
Apr 05, 2012 1098 1114 1095 1110 0 +5.24(+0.47%)
Apr 04, 2012 1111 1117 1099 1104 0 -17.66(-1.57%)
Apr 03, 2012 1118 1128 1102 1122 0 -0.97(-0.09%)
Apr 02, 2012 1123 1137 1106 1123 0 +8.84(+0.79%)
Mar 30, 2012 1105 1118 1089 1114 0 +20.36(+1.86%)
Mar 29, 2012 1103 1110 1087 1094 0 -19.69(-1.77%)
Mar 28, 2012 1120 1125 1100 1114 0 -6.74(-0.60%)
Mar 27, 2012 1142 1145 1119 1120 0 -10.00(-0.88%)
Mar 26, 2012 1116 1132 1110 1130 0 +20.64(+1.86%)
Mar 23, 2012 1095 1112 1089 1110 0 +16.34(+1.49%)
Mar 22, 2012 1097 1103 1087 1093 0 -15.56(-1.40%)
Mar 21, 2012 1114 1124 1105 1109 0 -9.24(-0.83%)
Mar 20, 2012 1118 1126 1111 1118 0 -5.25(-0.47%)
Mar 19, 2012 1118 1134 1113 1123 0 -0.68(-0.06%)
Mar 16, 2012 1119 1129 1112 1124 0 +0.72(+0.06%)
Mar 15, 2012 1102 1126 1093 1123 0 +23.20(+2.11%)
Mar 14, 2012 1122 1125 1089 1100 0 -11.03(-0.99%)
Mar 13, 2012 1075 1112 1067 1111 0 +46.28(+4.35%)
Mar 12, 2012 1073 1076 1060 1065 0 -8.40(-0.78%)
Mar 09, 2012 1063 1078 1059 1073 0 +12.41(+1.17%)
Mar 08, 2012 1069 1075 1053 1061 0 +0.85(+0.08%)
Mar 07, 2012 1048 1062 1044 1060 0 +15.94(+1.53%)
Mar 06, 2012 1050 1057 1037 1044 0 -17.76(-1.67%)
Mar 05, 2012 1070 1073 1057 1062 0 -16.15(-1.50%)
Mar 02, 2012 1081 1094 1074 1078 0 -7.00(-0.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.